Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.23	44.59	44.20	44.25	595,162	+0.02(+0.04%)
May 30, 2018	44.13	44.33	44.06	44.23	645,365	+0.34(+0.77%)
May 29, 2018	43.92	44.18	43.67	43.90	299,183	-0.25(-0.57%)
May 25, 2018		44.15	44.15	44.15	0	+0.02(+0.06%)
May 24, 2018	44.13	44.21	43.66	44.12	383,051	-0.02(-0.06%)
May 23, 2018	43.50	44.16	43.49	44.15	324,686	+0.36(+0.82%)
May 22, 2018	44.09	44.13	43.71	43.79	248,886	-0.07(-0.16%)
May 21, 2018	43.88	44.14	43.67	43.86	360,245	+0.35(+0.80%)
May 18, 2018	43.56	43.76	43.51	43.51	587,273	-0.22(-0.51%)
May 17, 2018	43.80	44.11	43.58	43.74	557,868	-0.24(-0.54%)
May 16, 2018	43.80	44.07	43.75	43.98	525,104	+0.24(+0.55%)
May 15, 2018	43.85	43.86	43.50	43.73	747,855	-0.47(-1.06%)
May 14, 2018	44.41	44.56	44.13	44.20	4,673,297	-0.00(-0.01%)
May 11, 2018	44.26	44.38	44.06	44.21	274,704	-0.14(-0.33%)
May 10, 2018	43.98	44.37	43.92	44.35	490,774	+0.56(+1.27%)
May 09, 2018	43.28	43.80	43.22	43.80	540,552	+0.59(+1.37%)
May 08, 2018	43.02	43.23	42.84	43.20	549,518	+0.16(+0.36%)
May 07, 2018	42.86	43.25	42.81	43.05	363,702	+0.39(+0.91%)
May 04, 2018	41.64	42.74	41.60	42.66	1,415,001	+0.84(+2.02%)
May 03, 2018	41.53	41.98	41.12	41.81	921,705	+0.09(+0.21%)
May 02, 2018	41.91	42.16	41.68	41.73	506,168	+0.01(+0.03%)
May 01, 2018	41.09	41.74	40.99	41.72	884,109	+0.55(+1.33%)
Apr 30, 2018	41.49	41.82	41.07	41.17	534,663	-0.25(-0.60%)
Apr 27, 2018	41.99	42.06	41.17	41.42	2,054,869	-0.14(-0.34%)
Apr 26, 2018	41.28	41.70	41.16	41.56	510,596	+0.85(+2.09%)
Apr 25, 2018	40.81	40.89	40.17	40.71	760,629	-0.02(-0.04%)
Apr 24, 2018	41.68	41.85	40.44	40.73	863,728	-0.81(-1.95%)
Apr 23, 2018	41.91	42.03	41.34	41.53	502,233	-0.17(-0.42%)
Apr 20, 2018	42.24	42.24	41.56	41.71	1,235,919	-0.67(-1.57%)
Apr 19, 2018	42.61	42.61	42.19	42.38	730,033	-0.52(-1.22%)
Apr 18, 2018	42.97	43.07	42.63	42.90	464,899	-0.17(-0.40%)
Apr 17, 2018	42.50	43.18	42.49	43.07	3,004,968	+0.90(+2.13%)
Apr 16, 2018	42.14	42.33	41.88	42.17	434,784	+0.30(+0.72%)
Apr 13, 2018	42.33	42.33	41.67	41.87	1,132,649	-0.18(-0.42%)
Apr 12, 2018	41.79	42.21	41.76	42.05	1,409,614	+0.54(+1.30%)
Apr 11, 2018	41.38	41.87	41.38	41.51	1,175,640	-0.14(-0.34%)
Apr 10, 2018	41.27	41.84	41.06	41.65	790,638	+1.03(+2.53%)
Apr 09, 2018	40.69	41.46	40.59	40.62	623,179	+0.29(+0.73%)
Apr 06, 2018	40.87	41.28	40.16	40.32	1,004,839	-0.98(-2.38%)
Apr 05, 2018	41.58	41.65	41.06	41.31	2,288,790	+0.10(+0.25%)
Apr 04, 2018	39.76	41.32	39.70	41.20	1,056,347	+0.62(+1.53%)
Apr 03, 2018	40.49	40.70	39.89	40.58	1,725,391	+0.42(+1.04%)
Apr 02, 2018	40.96	41.19	39.73	40.16	3,002,233	-1.05(-2.55%)
Mar 29, 2018		41.22	41.22	41.22	0	+0.88(+2.19%)
Mar 28, 2018	40.62	41.02	40.15	40.33	1,657,836	-0.41(-1.00%)
Mar 27, 2018	42.54	42.54	40.42	40.74	1,353,306	-1.51(-3.58%)
Mar 26, 2018	41.47	42.29	40.86	42.25	1,296,704	+1.66(+4.09%)
Mar 23, 2018	41.71	41.87	40.59	40.60	2,096,705	-1.13(-2.70%)
Mar 22, 2018	42.29	42.59	41.71	41.72	3,459,627	-1.20(-2.79%)
Mar 21, 2018	42.99	43.46	42.78	42.92	1,442,803	-0.20(-0.47%)
Mar 20, 2018	43.03	43.30	42.86	43.12	608,818	-0.05(-0.12%)
Mar 19, 2018	43.69	43.69	42.79	43.18	1,404,967	-0.96(-2.16%)
Mar 16, 2018	44.29	44.41	44.11	44.13	320,634	-0.07(-0.16%)
Mar 15, 2018	44.22	44.46	44.00	44.20	537,009	+0.01(+0.03%)
Mar 14, 2018	44.40	44.45	44.00	44.19	847,337	+0.00(+0.00%)
Mar 13, 2018	45.00	45.17	44.04	44.19	655,523	-0.61(-1.37%)
Mar 12, 2018	44.74	44.97	44.63	44.80	811,363	+0.23(+0.52%)
Mar 09, 2018	44.05	44.60	44.02	44.57	477,331	+0.83(+1.90%)
Mar 08, 2018	43.72	43.80	43.49	43.74	409,123	+0.17(+0.38%)
Mar 07, 2018		43.61		43.57	364,309	+0.28(+0.65%)
Mar 06, 2018	43.33	43.48	43.11	43.29	533,301	+0.17(+0.40%)
Mar 05, 2018	42.46	43.26	42.38	43.12	699,729	+0.43(+1.02%)
Mar 02, 2018	41.71	42.75	41.59	42.69	925,744	+0.48(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.